3197 (株)すかいらーくホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,253 | 2,253 | 2,234.5 | 2,252.5 | 672,300 | 2,252.50 |
| 2024-05-01 | 2,250 | 2,258.5 | 2,236 | 2,246 | 914,200 | 2,246 |
| 2024-04-30 | 2,255.5 | 2,265.5 | 2,239 | 2,249.5 | 990,000 | 2,249.50 |
| 2024-04-26 | 2,224.5 | 2,265.5 | 2,216 | 2,262 | 1,021,800 | 2,262 |
| 2024-04-25 | 2,236 | 2,245.5 | 2,223 | 2,237 | 816,100 | 2,237 |
| 2024-04-24 | 2,254 | 2,261 | 2,232 | 2,255 | 743,400 | 2,255 |
| 2024-04-23 | 2,249.5 | 2,273 | 2,235 | 2,240.5 | 902,500 | 2,240.50 |
| 2024-04-22 | 2,220 | 2,260 | 2,210.5 | 2,239 | 1,155,500 | 2,239 |
| 2024-04-19 | 2,200 | 2,205 | 2,158 | 2,175.5 | 1,331,500 | 2,175.50 |
| 2024-04-18 | 2,187 | 2,228.5 | 2,187 | 2,210 | 865,700 | 2,210 |
| 2024-04-17 | 2,235 | 2,239 | 2,190 | 2,190.5 | 1,289,500 | 2,190.50 |
| 2024-04-16 | 2,276.5 | 2,278.5 | 2,227.5 | 2,232.5 | 1,200,900 | 2,232.50 |
| 2024-04-15 | 2,285 | 2,311.5 | 2,277 | 2,291 | 865,200 | 2,291 |
| 2024-04-12 | 2,289.5 | 2,308 | 2,276 | 2,299 | 926,000 | 2,299 |
| 2024-04-11 | 2,310 | 2,312.5 | 2,281 | 2,289.5 | 1,047,000 | 2,289.50 |
| 2024-04-10 | 2,356 | 2,362 | 2,309 | 2,311 | 1,152,600 | 2,311 |
| 2024-04-09 | 2,367 | 2,389.5 | 2,361 | 2,364.5 | 632,200 | 2,364.50 |
| 2024-04-08 | 2,378 | 2,392.5 | 2,359.5 | 2,367 | 720,800 | 2,367 |
| 2024-04-05 | 2,352 | 2,392.5 | 2,346 | 2,375 | 625,100 | 2,375 |
| 2024-04-04 | 2,367 | 2,398 | 2,349.5 | 2,377.5 | 910,100 | 2,377.50 |
| 2024-04-03 | 2,370.5 | 2,399 | 2,349.5 | 2,353 | 1,282,300 | 2,353 |
| 2024-04-02 | 2,444 | 2,444.5 | 2,359 | 2,366.5 | 1,309,300 | 2,366.50 |
| 2024-04-01 | 2,453 | 2,463.5 | 2,425 | 2,451.5 | 974,900 | 2,451.50 |
| 2024-03-29 | 2,393.5 | 2,457.5 | 2,393 | 2,451.5 | 1,325,600 | 2,451.50 |
| 2024-03-28 | 2,403 | 2,408.5 | 2,375 | 2,395.5 | 859,700 | 2,395.50 |
| 2024-03-27 | 2,397 | 2,423.5 | 2,388.5 | 2,410.5 | 1,124,600 | 2,410.50 |
| 2024-03-26 | 2,372 | 2,387 | 2,340 | 2,384 | 672,500 | 2,384 |
| 2024-03-25 | 2,399 | 2,414 | 2,370 | 2,371 | 923,300 | 2,371 |
| 2024-03-22 | 2,373.5 | 2,397.5 | 2,358 | 2,397.5 | 878,800 | 2,397.50 |
| 2024-03-21 | 2,370 | 2,385.5 | 2,355 | 2,361.5 | 1,044,900 | 2,361.50 |
| 2024-03-19 | 2,312 | 2,370 | 2,312 | 2,370 | 1,431,000 | 2,370 |
| 2024-03-18 | 2,316 | 2,321 | 2,282 | 2,312 | 1,025,900 | 2,312 |
| 2024-03-15 | 2,277 | 2,317 | 2,271.5 | 2,312.5 | 1,624,600 | 2,312.50 |
| 2024-03-14 | 2,236.5 | 2,276 | 2,225 | 2,274 | 1,261,700 | 2,274 |
| 2024-03-13 | 2,219 | 2,245 | 2,210 | 2,245 | 984,100 | 2,245 |
| 2024-03-12 | 2,205 | 2,224 | 2,191.5 | 2,222.5 | 670,200 | 2,222.50 |
| 2024-03-11 | 2,225 | 2,238 | 2,183 | 2,209.5 | 1,266,900 | 2,209.50 |
| 2024-03-08 | 2,239 | 2,249.5 | 2,211.5 | 2,229.5 | 1,259,100 | 2,229.50 |
| 2024-03-07 | 2,220 | 2,256 | 2,218 | 2,250.5 | 1,149,900 | 2,250.50 |
| 2024-03-06 | 2,230 | 2,232.5 | 2,211 | 2,219 | 1,152,700 | 2,219 |
| 2024-03-05 | 2,188 | 2,228.5 | 2,156 | 2,228 | 1,433,700 | 2,228 |
| 2024-03-04 | 2,180 | 2,199.5 | 2,167 | 2,195 | 1,165,600 | 2,195 |
| 2024-03-01 | 2,180 | 2,184 | 2,148.5 | 2,178.5 | 1,143,600 | 2,178.50 |
| 2024-02-29 | 2,180.5 | 2,191 | 2,164 | 2,182 | 883,900 | 2,182 |
| 2024-02-28 | 2,147 | 2,184 | 2,136 | 2,179 | 1,120,400 | 2,179 |
| 2024-02-27 | 2,174 | 2,179 | 2,141 | 2,147 | 1,276,900 | 2,147 |
| 2024-02-26 | 2,163.5 | 2,193.5 | 2,163 | 2,168.5 | 1,143,800 | 2,168.50 |
| 2024-02-22 | 2,171 | 2,185 | 2,152 | 2,156 | 1,261,500 | 2,156 |
| 2024-02-21 | 2,201 | 2,213 | 2,161.5 | 2,171 | 1,427,900 | 2,171 |
| 2024-02-20 | 2,229 | 2,234.5 | 2,186 | 2,186.5 | 1,426,600 | 2,186.50 |
| 2024-02-19 | 2,130 | 2,224.5 | 2,126.5 | 2,224 | 2,183,000 | 2,224 |
| 2024-02-16 | 2,127 | 2,150 | 2,116 | 2,124.5 | 3,313,600 | 2,124.50 |
| 2024-02-15 | 2,280 | 2,280.5 | 2,121 | 2,124.5 | 6,377,100 | 2,124.50 |
| 2024-02-14 | 2,420.5 | 2,432.5 | 2,370.5 | 2,398 | 1,301,000 | 2,398 |
| 2024-02-13 | 2,410 | 2,425 | 2,379 | 2,416.5 | 1,359,500 | 2,416.50 |
| 2024-02-09 | 2,369 | 2,423 | 2,361.5 | 2,401.5 | 1,274,000 | 2,401.50 |
| 2024-02-08 | 2,369 | 2,376 | 2,337.5 | 2,369 | 947,100 | 2,369 |
| 2024-02-07 | 2,395 | 2,395.5 | 2,353 | 2,373 | 844,200 | 2,373 |
| 2024-02-06 | 2,400 | 2,407 | 2,380.5 | 2,388 | 846,600 | 2,388 |
| 2024-02-05 | 2,418 | 2,420 | 2,377 | 2,409.5 | 807,200 | 2,409.50 |
| 2024-02-02 | 2,415 | 2,423.5 | 2,386.5 | 2,410 | 648,700 | 2,410 |
| 2024-02-01 | 2,404.5 | 2,424.5 | 2,393.5 | 2,409 | 802,500 | 2,409 |
| 2024-01-31 | 2,394 | 2,409.5 | 2,375 | 2,409.5 | 742,800 | 2,409.50 |
| 2024-01-30 | 2,385.5 | 2,418 | 2,380.5 | 2,404 | 848,500 | 2,404 |
| 2024-01-29 | 2,379 | 2,388 | 2,365 | 2,384 | 736,700 | 2,384 |
| 2024-01-26 | 2,377 | 2,384.5 | 2,357 | 2,363 | 959,100 | 2,363 |
| 2024-01-25 | 2,374 | 2,390 | 2,371 | 2,380 | 860,400 | 2,380 |
| 2024-01-24 | 2,415 | 2,424 | 2,368.5 | 2,374 | 1,453,500 | 2,374 |
| 2024-01-23 | 2,383.5 | 2,446.5 | 2,383 | 2,415.5 | 1,660,700 | 2,415.50 |
| 2024-01-22 | 2,399 | 2,406 | 2,364.5 | 2,405 | 2,389,600 | 2,405 |
| 2024-01-19 | 2,515.5 | 2,521.5 | 2,413 | 2,414.5 | 2,851,900 | 2,414.50 |
| 2024-01-18 | 2,527 | 2,541.5 | 2,490.5 | 2,505 | 1,917,100 | 2,505 |
| 2024-01-17 | 2,471 | 2,531 | 2,460.5 | 2,521 | 3,091,000 | 2,521 |
| 2024-01-16 | 2,390 | 2,531 | 2,386.5 | 2,446.5 | 4,388,900 | 2,446.50 |
| 2024-01-15 | 2,301 | 2,382.5 | 2,299 | 2,381 | 2,630,300 | 2,381 |
| 2024-01-12 | 2,224.5 | 2,310 | 2,211.5 | 2,310 | 3,143,800 | 2,310 |
| 2024-01-11 | 2,206.5 | 2,223 | 2,192.5 | 2,223 | 2,069,700 | 2,223 |
| 2024-01-10 | 2,185 | 2,227 | 2,182.5 | 2,203.5 | 2,309,000 | 2,203.50 |
| 2024-01-09 | 2,166.5 | 2,188 | 2,154 | 2,169 | 1,721,500 | 2,169 |
| 2024-01-05 | 2,114 | 2,165 | 2,109.5 | 2,163.5 | 2,489,000 | 2,163.50 |
| 2024-01-04 | 2,074 | 2,100 | 2,048 | 2,100 | 1,939,700 | 2,100 |
分割・併合履歴 ： なし
